Examobile SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 4.260 | 4.560 | 4.260 | 4.320 | 4.320 | 535 |
| 2024-01-05 | 4.040 | 4.200 | 4.040 | 4.200 | 4.200 | 49 |
| 2024-01-04 | 4.060 | 4.060 | 4.020 | 4.020 | 4.020 | 897 |
| 2024-01-02 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 488 |
| 2023-12-29 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 912 |
| 2023-12-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 242 |
| 2023-12-27 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 1,897 |
| 2023-12-22 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 5,040 |
| 2023-12-21 | 4.080 | 4.140 | 4.040 | 4.140 | 4.140 | 5,800 |
| 2023-12-20 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 2,600 |
| 2023-12-19 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 2,768 |
| 2023-12-18 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 89 |
| 2023-12-14 | 4.160 | 4.200 | 4.040 | 4.200 | 4.200 | 2,500 |
| 2023-12-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 |
| 2023-12-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 116 |
| 2023-12-08 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 50 |
| 2023-12-07 | 4.120 | 4.220 | 4.080 | 4.220 | 4.220 | 2,680 |
| 2023-12-06 | 4.220 | 4.220 | 4.120 | 4.120 | 4.120 | 2,506 |
| 2023-12-04 | 4.360 | 4.360 | 4.280 | 4.280 | 4.280 | 1,405 |
| 2023-11-29 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 5,109 |
| 2023-11-24 | 4.440 | 4.620 | 4.440 | 4.620 | 4.620 | 557 |
| 2023-11-23 | 4.840 | 4.900 | 4.400 | 4.400 | 4.400 | 5,000 |
| 2023-11-21 | 4.500 | 4.820 | 4.500 | 4.820 | 4.820 | 138 |
| 2023-11-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 20 |
| 2023-11-17 | 4.540 | 4.540 | 4.420 | 4.420 | 4.420 | 1,050 |
| 2023-11-16 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 1,950 |
| 2023-11-15 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 505 |
| 2023-11-14 | 4.620 | 4.620 | 4.400 | 4.440 | 4.440 | 2,284 |
| 2023-11-10 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 250 |
| 2023-11-09 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 1,820 |
| 2023-11-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 15 |
| 2023-11-07 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 1,600 |
| 2023-11-06 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 40 |
| 2023-11-02 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 800 |
| 2023-10-31 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 555 |
| 2023-10-26 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 800 |
| 2023-10-24 | 5.250 | 5.350 | 4.860 | 5.100 | 5.100 | 3,140 |
| 2023-10-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5 |
| 2023-10-19 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 405 |
| 2023-10-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 250 |
| 2023-10-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 302 |
| 2023-10-10 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 304 |
| 2023-10-09 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 386 |
| 2023-10-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2023-10-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 637 |
| 2023-10-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,213 |
| 2023-09-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,340 |
| 2023-09-28 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 3,884 |
| 2023-09-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 91 |
| 2023-09-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 35 |
| 2023-09-25 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 1,698 |
| 2023-09-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 502 |
| 2023-09-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2 |
| 2023-09-20 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 3,055 |
| 2023-09-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 5 |
| 2023-09-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 10 |
| 2023-09-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 41 |
| 2023-09-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2 |
| 2023-09-13 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 298 |
| 2023-09-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.